San Miguel Corporation (PSE:SMC)
Philippines
· Delayed Price · Currency is PHP 76.60
-0.40 (-0.52%)
At close: Dec 5, 2025
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.00 | 77.75 | 76.90 | 77.25 | - | 0.32% | 9,660 |
| Dec 4, 2025 | 79.45 | 79.45 | 77.00 | 77.00 | 77.00 | -3.14% | 159,030 |
| Dec 3, 2025 | 78.65 | 80.00 | 77.25 | 79.50 | 79.50 | 0.89% | 303,230 |
| Dec 2, 2025 | 78.80 | 78.80 | 77.00 | 78.80 | 78.80 | - | 278,440 |
| Dec 1, 2025 | 79.00 | 79.00 | 77.00 | 78.80 | 78.80 | -0.44% | 273,390 |
| Nov 28, 2025 | 79.50 | 79.50 | 76.65 | 79.15 | 79.15 | -0.44% | 272,400 |
| Nov 27, 2025 | 77.65 | 79.50 | 76.85 | 79.50 | 79.50 | 2.51% | 280,220 |
| Nov 26, 2025 | 77.70 | 79.80 | 76.10 | 77.55 | 77.55 | - | 445,670 |
| Nov 25, 2025 | 76.20 | 79.90 | 76.10 | 77.55 | 77.55 | 1.84% | 412,730 |
| Nov 24, 2025 | 75.10 | 77.00 | 75.00 | 76.15 | 76.15 | 1.53% | 174,970 |
| Nov 21, 2025 | 71.45 | 76.00 | 71.00 | 75.00 | 75.00 | 5.63% | 317,930 |
| Nov 20, 2025 | 69.80 | 71.55 | 69.75 | 71.00 | 71.00 | 1.72% | 261,610 |
| Nov 19, 2025 | 69.40 | 69.80 | 68.10 | 69.80 | 69.80 | 0.58% | 239,110 |
| Nov 18, 2025 | 68.10 | 70.00 | 67.20 | 69.40 | 69.40 | 1.76% | 421,330 |
| Nov 17, 2025 | 68.30 | 68.30 | 67.00 | 68.20 | 68.20 | -0.37% | 239,890 |
| Nov 14, 2025 | 68.20 | 69.00 | 66.50 | 68.45 | 68.45 | - | 322,100 |
| Nov 13, 2025 | 68.00 | 68.45 | 67.00 | 68.45 | 68.45 | 0.66% | 151,740 |
| Nov 12, 2025 | 67.85 | 68.50 | 67.70 | 68.00 | 68.00 | 0.15% | 231,510 |
| Nov 11, 2025 | 66.10 | 68.40 | 66.10 | 67.90 | 67.90 | 2.88% | 230,900 |
| Nov 10, 2025 | 68.05 | 68.15 | 66.00 | 66.00 | 66.00 | -2.94% | 298,760 |
| Nov 7, 2025 | 66.95 | 68.10 | 66.05 | 68.00 | 68.00 | 1.34% | 230,020 |
| Nov 6, 2025 | 65.45 | 67.50 | 64.60 | 67.10 | 67.10 | 2.44% | 250,780 |
| Nov 5, 2025 | 65.50 | 65.50 | 63.05 | 65.50 | 65.50 | - | 230,050 |
| Nov 4, 2025 | 64.00 | 65.60 | 62.70 | 65.50 | 65.50 | 2.34% | 286,070 |
| Nov 3, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 149,180 |
| Oct 30, 2025 | 65.45 | 65.50 | 62.90 | 65.00 | 65.00 | -0.69% | 135,130 |
| Oct 29, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.45 | 2.11% | 231,480 |
| Oct 28, 2025 | 63.45 | 65.50 | 63.45 | 64.10 | 64.10 | 0.94% | 312,520 |
| Oct 27, 2025 | 63.15 | 63.80 | 62.35 | 63.50 | 63.50 | 0.55% | 251,690 |
| Oct 24, 2025 | 63.00 | 64.85 | 63.00 | 63.15 | 63.15 | 0.24% | 340,380 |
| Oct 23, 2025 | 61.90 | 63.00 | 61.05 | 63.00 | 63.00 | 1.78% | 236,430 |
| Oct 22, 2025 | 60.00 | 61.95 | 60.00 | 61.90 | 61.90 | 3.17% | 250,010 |
| Oct 21, 2025 | 60.75 | 62.20 | 60.00 | 60.00 | 60.00 | -1.23% | 328,160 |
| Oct 20, 2025 | 61.00 | 61.35 | 58.50 | 60.75 | 60.75 | 0.25% | 232,680 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 60.60 | 60.60 | 0.33% | 247,750 |
| Oct 16, 2025 | 57.80 | 60.80 | 57.70 | 60.40 | 60.40 | 5.87% | 287,300 |
| Oct 15, 2025 | 56.90 | 57.95 | 56.75 | 57.05 | 57.05 | 0.80% | 230,000 |
| Oct 14, 2025 | 56.60 | 56.95 | 56.60 | 56.60 | 56.60 | - | 324,290 |
| Oct 13, 2025 | 56.75 | 57.00 | 56.50 | 56.60 | 56.60 | -0.26% | 63,260 |
| Oct 10, 2025 | 56.90 | 56.95 | 56.70 | 56.75 | 56.75 | - | 50,070 |
| Oct 9, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 56.75 | - | 142,480 |
| Oct 8, 2025 | 57.00 | 57.00 | 56.75 | 56.75 | 56.75 | -0.44% | 117,010 |
| Oct 7, 2025 | 56.70 | 57.70 | 56.70 | 57.00 | 57.00 | 0.53% | 202,440 |
| Oct 6, 2025 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | -2.24% | 130,390 |
| Oct 3, 2025 | 57.95 | 58.00 | 57.90 | 58.00 | 58.00 | 0.09% | 56,600 |
| Oct 2, 2025 | 58.00 | 58.00 | 57.70 | 57.95 | 57.95 | -0.09% | 50,270 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.45 | 58.00 | 57.65 | - | 84,950 |
| Sep 30, 2025 | 58.00 | 58.00 | 57.55 | 58.00 | 57.65 | - | 139,940 |
| Sep 29, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 57.65 | - | 85,010 |
| Sep 26, 2025 | 57.95 | 58.00 | 57.55 | 58.00 | 57.65 | 0.09% | 92,290 |
| Sep 25, 2025 | 58.00 | 58.00 | 57.65 | 57.95 | 57.60 | -0.09% | 44,230 |
| Sep 24, 2025 | 58.00 | 58.05 | 57.60 | 58.00 | 57.65 | 0.78% | 102,980 |
| Sep 23, 2025 | 57.80 | 58.00 | 57.55 | 57.55 | 57.20 | -0.26% | 72,810 |
| Sep 22, 2025 | 57.85 | 58.00 | 57.70 | 57.70 | 57.35 | -0.17% | 157,320 |
| Sep 19, 2025 | 58.00 | 58.00 | 57.80 | 57.80 | 57.45 | -0.34% | 72,240 |
| Sep 18, 2025 | 58.15 | 58.60 | 57.90 | 58.00 | 57.65 | -0.09% | 175,100 |
| Sep 17, 2025 | 58.90 | 58.90 | 58.05 | 58.05 | 57.70 | -1.44% | 167,620 |
| Sep 16, 2025 | 58.50 | 59.00 | 58.50 | 58.90 | 58.54 | 0.68% | 80,300 |
| Sep 15, 2025 | 58.45 | 58.50 | 58.00 | 58.50 | 58.15 | 0.17% | 278,290 |
| Sep 12, 2025 | 59.00 | 59.00 | 57.80 | 58.40 | 58.05 | -1.02% | 287,860 |
| Sep 11, 2025 | 58.95 | 59.00 | 58.00 | 59.00 | 58.64 | 1.64% | 52,170 |
| Sep 10, 2025 | 59.00 | 59.00 | 58.05 | 58.05 | 57.70 | 0.09% | 58,220 |
| Sep 9, 2025 | 57.50 | 59.20 | 57.50 | 58.00 | 57.65 | 1.13% | 73,920 |
| Sep 8, 2025 | 59.30 | 59.90 | 57.25 | 57.35 | 57.00 | -2.96% | 199,650 |
| Sep 5, 2025 | 59.10 | 59.90 | 59.10 | 59.10 | 58.74 | - | 83,330 |
| Sep 4, 2025 | 59.70 | 59.70 | 58.20 | 59.10 | 58.74 | -1.34% | 409,520 |
| Sep 3, 2025 | 58.30 | 59.90 | 57.90 | 59.90 | 59.54 | 2.74% | 135,580 |
| Sep 2, 2025 | 60.50 | 60.50 | 58.05 | 58.30 | 57.95 | -2.35% | 215,520 |
| Sep 1, 2025 | 61.00 | 61.80 | 59.50 | 59.70 | 59.34 | -2.13% | 226,750 |
| Aug 29, 2025 | 63.40 | 63.40 | 61.00 | 61.00 | 60.63 | -2.71% | 267,340 |
| Aug 28, 2025 | 63.30 | 63.55 | 61.70 | 62.70 | 62.32 | - | 202,750 |
| Aug 27, 2025 | 62.10 | 63.05 | 61.70 | 62.70 | 62.32 | 0.97% | 146,760 |
| Aug 26, 2025 | 63.50 | 63.75 | 61.50 | 62.10 | 61.73 | -2.20% | 258,530 |
| Aug 22, 2025 | 64.45 | 64.45 | 61.60 | 63.50 | 63.12 | -0.39% | 323,970 |
| Aug 20, 2025 | 66.20 | 66.95 | 63.00 | 63.75 | 63.37 | -3.26% | 531,220 |
| Aug 19, 2025 | 61.50 | 66.20 | 61.50 | 65.90 | 65.50 | 8.03% | 1,416,930 |
| Aug 18, 2025 | 57.15 | 61.00 | 57.15 | 61.00 | 60.63 | 9.81% | 906,140 |
| Aug 15, 2025 | 59.80 | 59.80 | 54.25 | 55.55 | 55.21 | -7.11% | 4,531,310 |
| Aug 14, 2025 | 61.50 | 62.00 | 59.80 | 59.80 | 59.44 | -1.48% | 1,035,030 |
| Aug 13, 2025 | 63.25 | 63.30 | 60.65 | 60.70 | 60.33 | -3.50% | 681,540 |
| Aug 12, 2025 | 63.10 | 66.00 | 62.90 | 62.90 | 62.52 | -0.16% | 455,740 |
| Aug 11, 2025 | 65.05 | 66.60 | 63.00 | 63.00 | 62.62 | -3.08% | 329,640 |
| Aug 8, 2025 | 66.90 | 66.90 | 64.95 | 65.00 | 64.61 | -1.52% | 436,120 |
| Aug 7, 2025 | 67.25 | 69.70 | 65.95 | 66.00 | 65.60 | -2.37% | 355,600 |
| Aug 6, 2025 | 69.00 | 70.00 | 67.60 | 67.60 | 67.19 | -0.59% | 199,460 |
| Aug 5, 2025 | 69.60 | 72.30 | 67.95 | 68.00 | 67.59 | -2.30% | 266,080 |
| Aug 4, 2025 | 70.00 | 70.00 | 69.25 | 69.60 | 69.18 | -0.57% | 147,690 |
| Aug 1, 2025 | 72.70 | 72.70 | 70.00 | 70.00 | 69.58 | -2.64% | 366,650 |
| Jul 31, 2025 | 72.90 | 72.90 | 71.50 | 71.90 | 71.47 | -0.42% | 90,590 |
| Jul 30, 2025 | 72.90 | 72.90 | 71.50 | 72.20 | 71.76 | -0.41% | 96,360 |
| Jul 29, 2025 | 72.95 | 73.15 | 72.10 | 72.50 | 72.06 | -0.68% | 71,520 |
| Jul 28, 2025 | 73.90 | 73.95 | 72.95 | 73.00 | 72.56 | -1.22% | 147,020 |
| Jul 25, 2025 | 75.95 | 75.95 | 73.75 | 73.90 | 73.45 | -0.34% | 95,550 |
| Jul 24, 2025 | 76.40 | 76.40 | 74.00 | 74.15 | 73.70 | 0.88% | 85,410 |
| Jul 23, 2025 | 74.00 | 75.50 | 73.10 | 73.50 | 73.06 | -0.68% | 206,550 |
| Jul 22, 2025 | 74.10 | 74.25 | 73.50 | 74.00 | 73.55 | -0.07% | 92,380 |
| Jul 21, 2025 | 75.00 | 75.50 | 73.90 | 74.05 | 73.60 | -1.27% | 142,390 |
| Jul 18, 2025 | 76.50 | 76.50 | 74.30 | 75.00 | 74.55 | -1.96% | 182,780 |
| Jul 17, 2025 | 76.90 | 76.90 | 76.35 | 76.50 | 76.04 | -0.52% | 35,110 |
| Jul 16, 2025 | 77.00 | 77.00 | 76.80 | 76.90 | 76.44 | -0.13% | 91,660 |